Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

218.26 -8.81 (-3.88%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 177.18 177.79 176.17 177.26 1,639,862 +0.73(+0.41%)
Jul 28, 2023 176.05 177.13 174.33 176.53 2,840,955 +3.77(+2.18%)
Jul 27, 2023 173.98 176.38 171.79 172.76 3,837,146 +3.19(+1.88%)
Jul 26, 2023 169.80 171.01 167.72 169.57 2,635,756 -2.37(-1.38%)
Jul 25, 2023 170.08 172.97 170.08 171.95 1,879,698 +2.84(+1.68%)
Jul 24, 2023 169.11 170.31 168.22 169.10 1,554,511 -0.01(-0.00%)
Jul 21, 2023 169.42 170.69 168.16 169.11 2,544,384 +1.51(+0.90%)
Jul 20, 2023 170.82 171.41 166.83 167.60 5,118,840 -6.32(-3.64%)
Jul 19, 2023 176.24 176.37 173.49 173.92 2,495,706 -2.09(-1.19%)
Jul 18, 2023 174.93 176.58 173.56 176.01 2,686,896 +0.32(+0.18%)
Jul 17, 2023 171.64 176.55 170.59 175.69 2,948,012 +4.11(+2.39%)
Jul 14, 2023 173.77 175.33 170.87 171.58 5,158,701 -2.17(-1.25%)
Jul 13, 2023 172.04 174.15 171.38 173.75 2,808,997 +3.52(+2.07%)
Jul 12, 2023 169.54 170.54 168.58 170.24 4,297,621 +3.11(+1.86%)
Jul 11, 2023 167.69 168.00 164.71 167.12 2,386,028 +0.01(+0.00%)
Jul 10, 2023 164.22 167.26 164.06 167.12 1,845,502 +3.41(+2.08%)
Jul 07, 2023 163.95 166.31 163.44 163.71 1,836,409 +0.07(+0.04%)
Jul 06, 2023 162.91 163.91 161.57 163.64 3,477,108 -2.09(-1.26%)
Jul 05, 2023 168.34 168.69 165.68 165.73 2,840,874 -3.75(-2.21%)
Jul 03, 2023 168.75 169.88 167.61 169.47 814,808 +1.49(+0.89%)
Jun 30, 2023 167.25 168.65 166.65 167.98 1,628,976 +2.56(+1.55%)
Jun 29, 2023 166.05 166.16 164.05 165.42 1,684,243 +0.05(+0.03%)
Jun 28, 2023 163.97 166.78 163.79 165.38 2,930,796 -1.28(-0.77%)
Jun 27, 2023 161.60 166.94 160.99 166.66 2,777,927 +5.63(+3.49%)
Jun 26, 2023 161.64 164.12 161.03 161.04 2,456,745 +0.52(+0.32%)
Jun 23, 2023 160.76 161.54 159.78 160.52 2,072,319 -2.88(-1.76%)
Jun 22, 2023 161.53 164.07 161.31 163.39 3,680,855 +0.76(+0.47%)
Jun 21, 2023 165.65 166.48 162.45 162.63 4,155,565 -4.06(-2.44%)
Jun 20, 2023 167.29 168.76 165.23 166.70 2,037,689 -1.36(-0.81%)
Jun 16, 2023 171.34 171.35 167.82 168.06 4,989,138 -1.57(-0.92%)
Jun 15, 2023 169.07 170.88 168.41 169.63 6,603,758 -1.41(-0.83%)
Jun 14, 2023 168.02 171.12 167.04 171.04 8,556,275 +2.39(+1.42%)
Jun 13, 2023 169.09 169.74 166.73 168.65 4,191,724 +2.23(+1.34%)
Jun 12, 2023 163.12 166.58 162.92 166.42 2,658,100 +5.19(+3.22%)
Jun 09, 2023 162.62 163.72 160.47 161.22 2,536,143 +0.42(+0.26%)
Jun 08, 2023 159.64 161.20 158.82 160.80 2,743,471 +1.63(+1.02%)
Jun 07, 2023 160.46 162.72 158.81 159.17 3,930,393 -0.38(-0.24%)
Jun 06, 2023 156.53 160.32 156.30 159.55 3,258,489 +1.90(+1.21%)
Jun 05, 2023 159.54 159.63 156.84 157.65 2,728,345 -2.48(-1.55%)
Jun 02, 2023 161.73 162.19 158.96 160.13 3,342,488 -0.38(-0.23%)
Jun 01, 2023 158.75 161.87 157.13 160.50 7,393,397 +2.71(+1.72%)
May 31, 2023 159.21 161.40 157.72 157.79 5,396,476 -4.16(-2.57%)
May 30, 2023 165.83 166.50 161.29 161.95 7,917,580 -0.14(-0.08%)
May 26, 2023 154.46 162.92 154.41 162.08 8,067,359 +9.94(+6.54%)
May 25, 2023 149.20 152.72 147.58 152.14 13,062,768 +9.50(+6.66%)
May 24, 2023 142.31 143.24 141.13 142.64 4,357,674 -2.60(-1.79%)
May 23, 2023 146.07 147.03 144.92 145.24 1,564,096 -1.82(-1.24%)
May 22, 2023 145.23 147.44 145.16 147.05 2,315,236 +0.51(+0.35%)
May 19, 2023 146.88 147.21 145.64 146.55 2,897,954 -0.76(-0.51%)
May 18, 2023 143.43 147.66 143.32 147.31 3,452,569 +4.51(+3.16%)
May 17, 2023 140.63 143.34 139.75 142.79 1,998,235 +3.44(+2.47%)
May 16, 2023 139.16 140.94 139.16 139.35 2,061,812 -0.26(-0.19%)
May 15, 2023 136.31 139.64 135.91 139.61 1,811,783 +3.69(+2.72%)
May 12, 2023 136.53 137.10 134.64 135.92 1,393,330 -0.13(-0.09%)
May 11, 2023 136.99 137.28 134.76 136.05 1,867,653 -0.90(-0.66%)
May 10, 2023 137.09 137.91 135.62 136.95 2,786,160 +1.38(+1.02%)
May 09, 2023 135.95 136.13 135.01 135.56 2,364,906 -2.35(-1.70%)
May 08, 2023 137.18 138.01 136.04 137.91 1,374,944 +0.58(+0.42%)
May 05, 2023 134.51 137.91 133.83 137.33 1,630,900 +2.99(+2.22%)
May 04, 2023 134.03 135.50 133.14 134.34 2,110,802 -0.76(-0.56%)
May 03, 2023 135.90 137.54 135.00 135.10 2,542,506 -1.57(-1.15%)
May 02, 2023 137.71 138.49 135.34 136.67 2,130,316 -0.98(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.